KissMeData/078350/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201100,7471916380,16800,16800,16800,16800,6579
20230615,201000,7471916380,16800,16800,16800,16800,0
20230615,200900,7471916380,16800,16800,16800,16800,0
20230615,200800,7471916380,16800,16800,16800,16800,0
20230615,200700,7471916380,16800,16800,16800,16800,0
20230615,200600,7471916380,16800,16800,16800,16800,0
20230615,200500,7471916380,16800,16800,16800,16800,0
20230615,200400,7471916380,16800,16800,16800,16800,0
20230615,200300,7471916380,16800,16800,16800,16800,0
20230615,200200,7471916380,16800,16800,16800,16800,0
20230615,200100,7471916380,16800,16800,16800,16800,0
20230615,200000,7471916380,16800,16800,16800,16800,0
20230615,195900,7471916380,16800,16800,16800,16800,0
20230615,195800,7471916380,16800,16800,16800,16800,0
20230615,195700,7471916380,16800,16800,16800,16800,0
20230615,195600,7471916380,16800,16800,16800,16800,0
20230615,195500,7471916380,16800,16800,16800,16800,0
20230615,195400,7471916380,16800,16800,16800,16800,0
20230615,195300,7471916380,16800,16800,16800,16800,0
20230615,195200,7471916380,16800,16800,16800,16800,0
20230615,195100,7471916380,16800,16800,16800,16800,0
20230615,195000,7471916380,16800,16800,16800,16800,0
20230615,194900,7471916380,16800,16800,16800,16800,0
20230615,194800,7471916380,16800,16800,16800,16800,0
20230615,194700,7471916380,16800,16800,16800,16800,0
20230615,194600,7471916380,16800,16800,16800,16800,0
20230615,194500,7471916380,16800,16800,16800,16800,0
20230615,194400,7471916380,16800,16800,16800,16800,0
20230615,194300,7471916380,16800,16800,16800,16800,0
20230615,194200,7471916380,16800,16800,16800,16800,0
20230615,194100,7471916380,16800,16800,16800,16800,6579
20230615,194000,7471916380,16800,16800,16800,16800,0
20230615,193900,7471916380,16800,16800,16800,16800,0
20230615,193800,7471916380,16800,16800,16800,16800,0
20230615,193700,7471916380,16800,16800,16800,16800,0
20230615,193600,7471916380,16800,16800,16800,16800,0
20230615,193500,7471916380,16800,16800,16800,16800,0
20230615,193400,7471916380,16800,16800,16800,16800,0
20230615,193300,7471916380,16800,16800,16800,16800,0
20230615,193200,7471916380,16800,16800,16800,16800,0
20230615,193100,7471916380,16800,16800,16800,16800,0
20230615,193000,7471916380,16800,16800,16800,16800,0
20230615,192900,7471916380,16800,16800,16800,16800,0
20230615,192800,7471916380,16800,16800,16800,16800,0
20230615,192700,7471916380,16800,16800,16800,16800,0
20230615,192600,7471916380,16800,16800,16800,16800,0
20230615,192500,7471916380,16800,16800,16800,16800,0
20230615,192400,7471916380,16800,16800,16800,16800,0
20230615,192300,7471916380,16800,16800,16800,16800,0
20230615,192200,7471916380,16800,16800,16800,16800,0
20230615,192100,7471916380,16800,16800,16800,16800,0
20230615,192000,7471916380,16800,16800,16800,16800,0
20230615,191900,7471916380,16800,16800,16800,16800,0
20230615,191800,7471916380,16800,16800,16800,16800,0
20230615,191700,7471916380,16800,16800,16800,16800,0
20230615,191600,7471916380,16800,16800,16800,16800,0
20230615,191500,7471916380,16800,16800,16800,16800,0
20230615,191400,7471916380,16800,16800,16800,16800,0
20230615,191300,7471916380,16800,16800,16800,16800,0
20230615,191200,7471916380,16800,16800,16800,16800,0
20230615,191100,7471916380,16800,16800,16800,16800,6579
20230615,191000,7471916380,16800,16800,16800,16800,0
20230615,190900,7471916380,16800,16800,16800,16800,0
20230615,190800,7471916380,16800,16800,16800,16800,0
20230615,190700,7471916380,16800,16800,16800,16800,0
20230615,190600,7471916380,16800,16800,16800,16800,0
20230615,190500,7471916380,16800,16800,16800,16800,0
20230615,190400,7471916380,16800,16800,16800,16800,0
20230615,190300,7471916380,16800,16800,16800,16800,0
20230615,190200,7471916380,16800,16800,16800,16800,0
20230615,190100,7471916380,16800,16800,16800,16800,0
20230615,190000,7471916380,16800,16800,16800,16800,0
20230615,185900,7471916380,16800,16800,16800,16800,0
20230615,185800,7471916380,16800,16800,16800,16800,0
20230615,185700,7471916380,16800,16800,16800,16800,0
20230615,185600,7471916380,16800,16800,16800,16800,0
20230615,185500,7471916380,16800,16800,16800,16800,0
20230615,185400,7471916380,16800,16800,16800,16800,0
20230615,185300,7471916380,16800,16800,16800,16800,0
20230615,185200,7471916380,16800,16800,16800,16800,0
20230615,185100,7471916380,16800,16800,16800,16800,0
20230615,185000,7471916380,16800,16800,16800,16800,0
20230615,184900,7471916380,16800,16800,16800,16800,0
20230615,184800,7471916380,16800,16800,16800,16800,0
20230615,184700,7471916380,16800,16800,16800,16800,0
20230615,184600,7471916380,16800,16800,16800,16800,0
20230615,184500,7471916380,16800,16800,16800,16800,0
20230615,184400,7471916380,16800,16800,16800,16800,0
20230615,184300,7471916380,16800,16800,16800,16800,0
20230615,184200,7471916380,16800,16800,16800,16800,0
20230615,184100,7471916380,16800,16800,16800,16800,6579
20230615,184000,7471916380,16800,16800,16800,16800,0
20230615,183900,7471916380,16800,16800,16800,16800,0
20230615,183800,7471916380,16800,16800,16800,16800,0
20230615,183700,7471916380,16800,16800,16800,16800,0
20230615,183600,7471916380,16800,16800,16800,16800,0
20230615,183500,7471916380,16800,16800,16800,16800,0
20230615,183400,7471916380,16800,16800,16800,16800,0
20230615,183300,7471916380,16800,16800,16800,16800,0
20230615,183200,7471916380,16800,16800,16800,16800,0
20230615,183100,7471916380,16800,16800,16800,16800,0
20230615,183000,7471916380,16800,16800,16800,16800,0
20230615,182900,7471916380,16800,16800,16800,16800,0
20230615,182800,7471916380,16800,16800,16800,16800,0
20230615,182700,7471916380,16800,16800,16800,16800,0
20230615,182600,7471916380,16800,16800,16800,16800,0
20230615,182500,7471916380,16800,16800,16800,16800,0
20230615,182400,7471916380,16800,16800,16800,16800,0
20230615,182300,7471916380,16800,16800,16800,16800,0
20230615,182200,7471916380,16800,16800,16800,16800,0
20230615,182100,7471916380,16800,16800,16800,16800,0
20230615,182000,7471916380,16800,16800,16800,16800,0
20230615,181900,7471916380,16800,16800,16800,16800,0
20230615,181800,7471916380,16800,16800,16800,16800,0
20230615,181700,7471916380,16800,16800,16800,16800,0
20230615,181600,7471916380,16800,16800,16800,16800,0
20230615,181500,7471916380,16800,16800,16800,16800,0
20230615,181400,7471916380,16800,16800,16800,16800,0
20230615,181300,7471916380,16800,16800,16800,16800,0
20230615,181200,7471916380,16800,16800,16800,16800,0
20230615,181100,7471916380,16800,16800,16800,16800,6579
20230615,181000,7471916380,16800,16800,16800,16800,0
20230615,180900,7471916380,16800,16800,16800,16800,0
20230615,180800,7471916380,16800,16800,16800,16800,0
20230615,180700,7471916380,16800,16800,16800,16800,0
20230615,180600,7471916380,16800,16800,16800,16800,0
20230615,180500,7471916380,16800,16800,16800,16800,0
20230615,180400,7471916380,16800,16800,16800,16800,0
20230615,180300,7471916380,16800,16800,16800,16800,0
20230615,180200,7471916380,16800,16800,16800,16800,0
20230615,180100,7471916380,16800,16800,16800,16800,0
20230615,180000,7471916380,16800,16800,16800,16800,0
20230615,175900,7471916380,16800,16800,16800,16800,0
20230615,175800,7471916380,16800,16800,16800,16800,0
20230615,175700,7471916380,16800,16800,16800,16800,0
20230615,175600,7471916380,16800,16800,16800,16800,0
20230615,175500,7471916380,16800,16800,16800,16800,0
20230615,175400,7471916380,16800,16800,16800,16800,0
20230615,175300,7471916380,16800,16800,16800,16800,0
20230615,175200,7471916380,16800,16800,16800,16800,0
20230615,175100,7471916380,16800,16800,16800,16800,0
20230615,175000,7471916380,16800,16800,16800,16800,0
20230615,174900,7471916380,16800,16800,16800,16800,0
20230615,174800,7471916380,16800,16800,16800,16800,0
20230615,174700,7471916380,16800,16800,16800,16800,0
20230615,174600,7471916380,16800,16800,16800,16800,0
20230615,174500,7471916380,16800,16800,16800,16800,0
20230615,174400,7471916380,16800,16800,16800,16800,0
20230615,174300,7471916380,16800,16800,16800,16800,0
20230615,174200,7471916380,16800,16800,16800,16800,0
20230615,174100,7471916380,16800,16800,16800,16800,6579
20230615,174000,7471916380,16800,16800,16800,16800,0
20230615,173900,7471916380,16800,16800,16800,16800,0
20230615,173800,7471916380,16800,16800,16800,16800,0
20230615,173700,7471916380,16800,16800,16800,16800,0
20230615,173600,7471916380,16800,16800,16800,16800,0
20230615,173500,7471916380,16800,16800,16800,16800,0
20230615,173400,7471916380,16800,16800,16800,16800,0
20230615,173300,7471916380,16800,16800,16800,16800,0
20230615,173200,7471916380,16800,16800,16800,16800,0
20230615,173100,7471916380,16800,16800,16800,16800,0
20230615,173000,7471916380,16800,16800,16800,16800,0
20230615,172900,7471916380,16800,16800,16800,16800,0
20230615,172800,7471916380,16800,16800,16800,16800,0
20230615,172700,7471916380,16800,16800,16800,16800,0
20230615,172600,7471916380,16800,16800,16800,16800,0
20230615,172500,7471916380,16800,16800,16800,16800,0
20230615,172400,7471916380,16800,16800,16800,16800,0
20230615,172300,7471916380,16800,16800,16800,16800,0
20230615,172200,7471916380,16800,16800,16800,16800,0
20230615,172100,7471916380,16800,16800,16800,16800,0
20230615,172000,7471916380,16800,16800,16800,16800,0
20230615,171900,7471916380,16800,16800,16800,16800,0
20230615,171800,7471916380,16800,16800,16800,16800,0
20230615,171700,7471916380,16800,16800,16800,16800,0
20230615,171600,7471916380,16800,16800,16800,16800,0
20230615,171500,7471916380,16800,16800,16800,16800,0
20230615,171400,7471916380,16800,16800,16800,16800,0
20230615,171300,7471916380,16800,16800,16800,16800,0
20230615,171200,7471916380,16800,16800,16800,16800,0
20230615,171100,7471916380,16800,16800,16800,16800,6579
20230615,171000,7471916380,16800,16800,16800,16800,0
20230615,170900,7471916380,16800,16800,16800,16800,0
20230615,170800,7471916380,16800,16800,16800,16800,0
20230615,170700,7471916380,16800,16800,16800,16800,0
20230615,170600,7471916380,16800,16800,16800,16800,0
20230615,170500,7471916380,16800,16800,16800,16800,0
20230615,170400,7471916380,16800,16800,16800,16800,0
20230615,170300,7471916380,16800,16800,16800,16800,0
20230615,170200,7471916380,16800,16800,16800,16800,0
20230615,170100,7471916380,16800,16800,16800,16800,0
20230615,170000,7471916380,16800,16800,16800,16800,0
20230615,165900,7471916380,16800,16800,16800,16800,0
20230615,165800,7471916380,16800,16800,16800,16800,0
20230615,165700,7471916380,16800,16800,16800,16800,0
20230615,165600,7471916380,16800,16800,16800,16800,0
20230615,165500,7471916380,16800,16800,16800,16800,0
20230615,165400,7471916380,16800,16800,16800,16800,0
20230615,165300,7471916380,16800,16800,16800,16800,0
20230615,165200,7471916380,16800,16800,16800,16800,0
20230615,165100,7471916380,16800,16800,16800,16800,0
20230615,165000,7471916380,16800,16800,16800,16800,0
20230615,164900,7471916380,16800,16800,16800,16800,0
20230615,164800,7471916380,16800,16800,16800,16800,0
20230615,164700,7471916380,16800,16800,16800,16800,0
20230615,164600,7471916380,16800,16800,16800,16800,0
20230615,164500,7471916380,16800,16800,16800,16800,0
20230615,164400,7471916380,16800,16800,16800,16800,0
20230615,164300,7471916380,16800,16800,16800,16800,0
20230615,164200,7471916380,16800,16800,16800,16800,0
20230615,164100,7471916380,16800,16800,16800,16800,6579
20230615,164000,7471916380,16800,16800,16800,16800,0
20230615,163900,7471916380,16800,16800,16800,16800,0
20230615,163800,7471916380,16800,16800,16800,16800,0
20230615,163700,7471916380,16800,16800,16800,16800,0
20230615,163600,7471916380,16800,16800,16800,16800,0
20230615,163500,7471916380,16800,16800,16800,16800,0
20230615,163400,7471916380,16800,16800,16800,16800,0
20230615,163300,7471916380,16800,16800,16800,16800,0
20230615,163200,7471916380,16800,16800,16800,16800,0
20230615,163100,7471916380,16800,16800,16800,16800,0
20230615,163000,7471916380,16800,16800,16800,16800,0
20230615,162900,7471916380,16800,16800,16800,16800,0
20230615,162800,7471916380,16800,16800,16800,16800,0
20230615,162700,7471916380,16800,16800,16800,16800,0
20230615,162600,7471916380,16800,16800,16800,16800,0
20230615,162500,7471916380,16800,16800,16800,16800,0
20230615,162400,7471916380,16800,16800,16800,16800,0
20230615,162300,7471916380,16800,16800,16800,16800,0
20230615,162200,7471916380,16800,16800,16800,16800,0
20230615,162100,7471916380,16800,16800,16800,16800,0
20230615,162000,7471916380,16800,16800,16800,16800,0
20230615,161900,7471916380,16800,16800,16800,16800,0
20230615,161800,7471916380,16800,16800,16800,16800,0
20230615,161700,7471916380,16800,16800,16800,16800,0
20230615,161600,7471916380,16800,16800,16800,16800,0
20230615,161500,7471916380,16800,16800,16800,16800,0
20230615,161400,7471916380,16800,16800,16800,16800,0
20230615,161300,7471916380,16800,16800,16800,16800,0
20230615,161200,7471916380,16800,16800,16800,16800,0
20230615,161100,7471916380,16800,16800,16800,16800,6579
20230615,161000,7471916380,16800,16800,16800,16800,0
20230615,160900,7471916380,16800,16800,16800,16800,0
20230615,160800,7471916380,16800,16800,16800,16800,0
20230615,160700,7471916380,16800,16800,16800,16800,0
20230615,160600,7471916380,16800,16800,16800,16800,0
20230615,160500,7471916380,16800,16800,16800,16800,0
20230615,160400,7471916380,16800,16800,16800,16800,0
20230615,160300,7471916380,16800,16800,16800,16800,0
20230615,160200,7471916380,16800,16800,16800,16800,0
20230615,160100,7471916380,16800,16800,16800,16800,0
20230615,160000,7471916380,16800,16800,16800,16800,0
20230615,155900,7471916380,16800,16800,16800,16800,0
20230615,155800,7471916380,16800,16800,16800,16800,0
20230615,155700,7471916380,16800,16800,16800,16800,0
20230615,155600,7471916380,16800,16800,16800,16800,0
20230615,155500,7471916380,16800,16800,16800,16800,0
20230615,155400,7471916380,16800,16800,16800,16800,0
20230615,155300,7471916380,16800,16800,16800,16800,0
20230615,155200,7471916380,16800,16800,16800,16800,0
20230615,155100,7471916380,16800,16800,16800,16800,0
20230615,155000,7471916380,16800,16800,16800,16800,0
20230615,154900,7471916380,16800,16800,16800,16800,0
20230615,154800,7471916380,16800,16800,16800,16800,0
20230615,154700,7471916380,16800,16800,16800,16800,0
20230615,154600,7471916380,16800,16800,16800,16800,0
20230615,154500,7471916380,16800,16800,16800,16800,0
20230615,154400,7471916380,16800,16800,16800,16800,0
20230615,154300,7471916380,16800,16800,16800,16800,0
20230615,154200,7471916380,16800,16800,16800,16800,0
20230615,154100,7471916380,16800,16800,16800,16800,6579
20230615,154000,7471916380,16800,16800,16800,16800,0
20230615,153900,7471916380,16800,16800,16800,16800,0
20230615,153800,7471916380,16800,16800,16800,16800,0
20230615,153700,7471916380,16800,16800,16800,16800,0
20230615,153600,7471916380,16800,16800,16800,16800,0
20230615,153500,7471916380,16800,16800,16800,16800,0
20230615,153400,7471916380,16800,16800,16800,16800,0
20230615,153300,7471916380,16800,16800,16800,16800,0
20230615,153200,7471916380,16800,16800,16800,16800,0
20230615,153100,7471916380,16800,16800,16800,16800,0
20230615,153000,7471916380,16800,16800,16800,16800,6579
20230615,152900,7361389180,16770,16770,16770,16770,0
20230615,152800,7361389180,16770,16770,16770,16770,0
20230615,152700,7361389180,16770,16770,16770,16770,0
20230615,152600,7361389180,16770,16770,16770,16770,0
20230615,152500,7361389180,16770,16770,16770,16770,0
20230615,152400,7361389180,16770,16770,16770,16770,0
20230615,152300,7361389180,16770,16770,16770,16770,0
20230615,152200,7361389180,16770,16770,16770,16770,0
20230615,152100,7361389180,16770,16770,16770,16770,0
20230615,152000,7361389180,16770,16770,16770,16770,0
20230615,151900,7361389180,16770,16760,16770,16740,4287
20230615,151800,7289500620,16750,16740,16770,16740,222
20230615,151700,7285778730,16760,16730,16760,16730,1697
20230615,151600,7257352510,16730,16740,16750,16710,196
20230615,151500,7254074230,16740,16740,16750,16730,1658
20230615,151400,7226321060,16740,16710,16750,16700,228
20230615,151300,7222507900,16700,16660,16720,16660,879
20230615,151200,7207824610,16650,16660,16680,16650,919
20230615,151100,7192513670,16660,16680,16680,16660,353
20230615,151000,7186629410,16680,16680,16700,16670,2554
20230615,150900,7144040340,16680,16700,16710,16680,335
20230615,150800,7138447810,16700,16700,16710,16700,141
20230615,150700,7136092700,16710,16690,16710,16690,184
20230615,150600,7133019800,16690,16660,16700,16660,114
20230615,150500,7131117940,16660,16680,16690,16650,706
20230615,150400,7119343390,16680,16740,16740,16680,1557
20230615,150300,7093340680,16750,16720,16760,16720,602
20230615,150200,7083258420,16720,16700,16730,16700,582
20230615,150100,7073536400,16700,16730,16730,16700,286
20230615,150000,7068752100,16740,16680,16740,16680,2278
20230615,145900,7030648230,16680,16650,16690,16650,493
20230615,145800,7022430410,16650,16650,16660,16640,333
20230615,145700,7016884800,16640,16660,16670,16640,334
20230615,145600,7011320000,16660,16650,16660,16650,512
20230615,145500,7002792500,16660,16670,16670,16650,118
20230615,145400,7000826600,16670,16650,16670,16650,214
20230615,145300,6997259290,16650,16680,16680,16650,171
20230615,145200,6994408000,16670,16660,16670,16660,415
20230615,145100,6987493170,16650,16660,16670,16640,864
20230615,145000,6973104670,16670,16640,16670,16640,512
20230615,144900,6964574100,16660,16670,16680,16640,489
20230615,144800,6956426970,16670,16660,16680,16660,345
20230615,144700,6950676390,16650,16630,16650,16630,246
20230615,144600,6946583030,16630,16620,16630,16600,184
20230615,144500,6943525200,16620,16640,16640,16600,196
20230615,144400,6940268250,16600,16630,16640,16600,401
20230615,144300,6933596800,16640,16610,16640,16610,617
20230615,144200,6923334090,16610,16650,16660,16610,351
20230615,144100,6917501160,16650,16640,16670,16640,288
20230615,144000,6912702940,16640,16650,16660,16640,1688
20230615,143900,6884583330,16650,16630,16650,16630,175
20230615,143800,6881672470,16620,16610,16620,16610,71
20230615,143700,6880492500,16630,16620,16630,16620,239
20230615,143600,6876519110,16610,16630,16630,16600,243
20230615,143500,6872478790,16630,16620,16630,16620,123
20230615,143400,6870433950,16610,16650,16650,16610,258
20230615,143300,6866140130,16650,16650,16660,16650,676
20230615,143200,6854880440,16640,16650,16670,16640,455
20230615,143100,6847303350,16660,16620,16670,16620,136
20230615,143000,6845039730,16620,16560,16630,16560,431
20230615,142900,6837892050,16560,16580,16580,16560,700
20230615,142800,6826296280,16580,16580,16590,16560,177
20230615,142700,6823363440,16580,16580,16590,16570,180
20230615,142600,6820379030,16590,16610,16620,16590,629
20230615,142500,6809936830,16610,16600,16610,16600,60
20230615,142400,6808940280,16600,16640,16640,16600,220
20230615,142300,6805281250,16630,16640,16660,16620,1258
20230615,142200,6784331580,16640,16630,16640,16630,366
20230615,142100,6778241950,16630,16620,16630,16620,313
20230615,142000,6773039790,16610,16620,16620,16610,86
20230615,141900,6771610540,16600,16620,16620,16600,814
20230615,141800,6758082920,16620,16610,16630,16610,80
20230615,141700,6756754050,16610,16600,16610,16590,177
20230615,141600,6753815880,16590,16630,16630,16590,99
20230615,141500,6752172710,16640,16560,16640,16560,127
20230615,141400,6750068680,16570,16550,16570,16550,138
20230615,141300,6747784350,16550,16530,16580,16530,109
20230615,141200,6745981470,16520,16530,16530,16520,255
20230615,141100,6741766680,16530,16550,16550,16520,1430
20230615,141000,6718127900,16540,16570,16590,16540,989
20230615,140900,6701752090,16560,16590,16590,16560,620
20230615,140800,6691475190,16580,16600,16600,16580,140
20230615,140700,6689151250,16600,16580,16600,16580,123
20230615,140600,6687110140,16570,16560,16570,16540,1865
20230615,140500,6656249360,16560,16590,16590,16560,2219
20230615,140400,6619467560,16590,16650,16650,16590,687
20230615,140300,6608041020,16640,16620,16640,16620,173
20230615,140200,6605164740,16610,16600,16610,16600,9
20230615,140100,6605015260,16590,16620,16620,16590,127
20230615,140000,6602908270,16600,16680,16680,16570,755
20230615,135900,6590366260,16620,16630,16630,16600,862
20230615,135800,6576045290,16680,16680,16680,16680,1
20230615,135700,6576028610,16680,16690,16690,16620,2405
20230615,135600,6535987150,16700,16700,16700,16700,0
20230615,135500,6535987150,16700,16700,16700,16700,0
20230615,135400,6535987150,16700,16690,16700,16620,522
20230615,135300,6527293790,16700,16740,16740,16690,912
20230615,135200,6512058910,16740,16770,16770,16740,346
20230615,135100,6506258950,16730,16730,16730,16730,85
20230615,135000,6504836900,16710,16710,16710,16710,9
20230615,134900,6504686510,16740,16760,16760,16740,598
20230615,134800,6494669270,16780,16770,16780,16740,664
20230615,134700,6483542250,16770,16770,16770,16770,0
20230615,134600,6483542250,16770,16750,16770,16750,240
20230615,134500,6479519570,16750,16730,16750,16730,101
20230615,134400,6477829820,16710,16700,16710,16700,260
20230615,134300,6473487520,16700,16700,16700,16700,548
20230615,134200,6464335920,16700,16700,16700,16700,92
20230615,134100,6462799520,16700,16700,16700,16700,73
20230615,134000,6461580420,16700,16700,16700,16700,168
20230615,133900,6458774820,16700,16700,16700,16700,258
20230615,133800,6454466220,16700,16690,16700,16690,327
20230615,133700,6449005330,16700,16710,16710,16700,347
20230615,133600,6443210350,16730,16780,16790,16730,1390
20230615,133500,6419906410,16760,16760,16760,16760,0
20230615,133400,6419906410,16760,16780,16780,16760,67
20230615,133300,6418782650,16780,16740,16780,16740,136
20230615,133200,6416505080,16750,16760,16780,16750,282
20230615,133100,6411779800,16740,16770,16790,16740,603
20230615,133000,6401671270,16800,16760,16800,16760,209
20230615,132900,6398162810,16740,16740,16740,16740,55
20230615,132800,6397242110,16740,16780,16800,16740,613
20230615,132700,6386964110,16760,16760,16760,16760,47
20230615,132600,6386176390,16750,16740,16750,16730,364
20230615,132500,6380082770,16740,16700,16740,16700,36
20230615,132400,6379481020,16750,16750,16750,16750,1
20230615,132300,6379464270,16690,16680,16690,16680,121
20230615,132200,6377444990,16670,16710,16760,16670,599
20230615,132100,6367430630,16760,16680,16780,16680,7
20230615,132000,6367313690,16780,16610,16780,16610,337
20230615,131900,6361682520,16610,16690,16700,16560,855
20230615,131800,6347492600,16690,16600,16690,16580,698
20230615,131700,6335902060,16560,16680,16680,16560,2039
20230615,131600,6301955960,16690,16750,16780,16690,1819
20230615,131500,6271550080,16790,16760,16790,16750,455
20230615,131400,6263922890,16760,16770,16770,16760,140
20230615,131300,6261575150,16770,16760,16820,16760,487
20230615,131200,6253390120,16820,16820,16820,16820,84
20230615,131100,6251977240,16820,16820,16820,16820,30
20230615,131000,6251472640,16810,16810,16810,16810,302
20230615,130900,6246396020,16800,16770,16800,16770,553
20230615,130800,6237109520,16770,16700,16770,16680,564
20230615,130700,6227689060,16710,16710,16740,16700,625
20230615,130600,6217233590,16730,16740,16740,16650,1048
20230615,130500,6199760680,16750,16820,16820,16750,182
20230615,130400,6196708130,16840,16880,16880,16830,844
20230615,130300,6182489480,16860,16890,16890,16850,5100
20230615,130200,6096494250,16890,16900,16900,16890,425
20230615,130100,6089313680,16890,16900,16900,16890,223
20230615,130000,6085546460,16900,16900,16900,16890,338
20230615,125900,6079834330,16890,16890,16890,16890,40
20230615,125800,6079158730,16890,16920,16920,16890,507
20230615,125700,6070592460,16920,16900,16920,16900,518
20230615,125600,6061831250,16900,16880,16900,16870,493
20230615,125500,6053510060,16870,16900,16900,16870,312
20230615,125400,6048237560,16910,16900,16910,16900,89
20230615,125300,6046732590,16900,16910,16910,16900,212
20230615,125200,6043147840,16900,16900,16900,16900,460
20230615,125100,6035373840,16900,16900,16900,16890,199
20230615,125000,6032010750,16900,16900,16900,16900,84
20230615,124900,6030591150,16860,16910,16910,16860,1416
20230615,124800,6006682440,16910,16910,16910,16910,102
20230615,124700,6004957620,16910,16910,16910,16910,475
20230615,124600,5996925370,16900,16890,16900,16890,2389
20230615,124500,5956551290,16890,16880,16890,16880,166
20230615,124400,5953747560,16890,16890,16890,16880,238
20230615,124300,5949729880,16890,16890,16890,16890,1068
20230615,124200,5931691360,16900,16860,16900,16860,4455
20230615,124100,5856501910,16860,16870,16870,16860,1946
20230615,124000,5823692340,16860,16860,16870,16860,373
20230615,123900,5817403370,16860,16840,16860,16840,331
20230615,123800,5811822790,16860,16830,16860,16830,2487
20230615,123700,5769961830,16840,16840,16840,16830,332
20230615,123600,5764372860,16840,16840,16840,16830,665
20230615,123500,5753176260,16840,16820,16840,16820,66
20230615,123400,5752065530,16820,16810,16820,16810,1050
20230615,123300,5734405320,16810,16790,16810,16780,388
20230615,123200,5727886250,16780,16770,16780,16770,2274
20230615,123100,5689728860,16770,16780,16780,16770,89
20230615,123000,5688235450,16780,16750,16780,16750,823
20230615,122900,5674439240,16730,16730,16780,16710,291
20230615,122800,5669562430,16710,16600,16720,16600,2184
20230615,122700,5633097780,16600,16800,16800,16500,2115
20230615,122600,5598028020,16740,16750,16800,16740,995
20230615,122500,5581331480,16820,16600,16820,16600,1276
20230615,122400,5559912130,16600,16780,16780,16580,424
20230615,122300,5552867730,16790,16820,16830,16790,778
20230615,122200,5539789750,16800,16830,16830,16800,586
20230615,122100,5529933260,16850,16840,16850,16840,787
20230615,122000,5516679350,16840,16840,16850,16840,1390
20230615,121900,5493270850,16830,16830,16840,16830,631
20230615,121800,5482646850,16850,16830,16850,16830,18
20230615,121700,5482343790,16830,16850,16850,16830,327
20230615,121600,5476837850,16860,16850,16860,16850,426
20230615,121500,5469655710,16860,16820,16870,16820,205
20230615,121400,5466207400,16810,16870,16870,16810,973
20230615,121300,5449797990,16870,16860,16870,16850,353
20230615,121200,5443846030,16860,16850,16860,16850,1077
20230615,121100,5425698560,16850,16870,16870,16850,329
20230615,121000,5420150840,16860,16870,16870,16860,232
20230615,120900,5416238000,16870,16860,16870,16860,314
20230615,120800,5410943080,16860,16860,16860,16850,1851
20230615,120700,5379735460,16860,16860,16860,16850,98
20230615,120600,5378083260,16860,16850,16860,16850,394
20230615,120500,5371443310,16850,16850,16850,16850,352
20230615,120400,5365512110,16850,16850,16850,16850,395
20230615,120300,5358856360,16840,16840,16840,16840,335
20230615,120200,5353214960,16840,16840,16840,16830,894
20230615,120100,5338163180,16830,16830,16840,16830,315
20230615,120000,5332859140,16830,16830,16830,16820,235
20230615,115900,5328904240,16840,16830,16850,16830,700
20230615,115800,5317120220,16830,16830,16830,16820,2772
20230615,115700,5270467470,16830,16810,16830,16810,29
20230615,115600,5269979600,16800,16790,16800,16790,292
20230615,115500,5265076120,16780,16830,16840,16780,500
20230615,115400,5256663440,16810,16860,16860,16810,661
20230615,115300,5245531820,16850,16830,16860,16830,3362
20230615,115200,5188877020,16820,16830,16830,16820,23
20230615,115100,5188489950,16780,16790,16830,16780,772
20230615,115000,5175519630,16800,16790,16800,16780,1356
20230615,114900,5152746750,16790,16790,16790,16780,159
20230615,114800,5150077870,16790,16790,16800,16790,392
20230615,114700,5143495830,16790,16800,16800,16790,167
20230615,114600,5140690240,16790,16800,16800,16790,272
20230615,114500,5136120740,16800,16790,16800,16790,801
20230615,114400,5122669020,16790,16790,16790,16790,285
20230615,114300,5117883870,16790,16790,16790,16790,221
20230615,114200,5114173280,16780,16780,16790,16750,212
20230615,114100,5110618180,16770,16790,16790,16760,478
20230615,114000,5102601400,16800,16780,16800,16780,305
20230615,113900,5097479410,16790,16750,16790,16750,80
20230615,113800,5096137100,16780,16700,16780,16700,313
20230615,113700,5090898740,16640,16690,16700,16620,19
20230615,113600,5090581850,16610,16700,16700,16500,4670
20230615,113500,5012984170,16650,16670,16700,16650,552
20230615,113400,5003767290,16650,16670,16670,16650,435
20230615,113300,4996515900,16670,16710,16710,16650,342
20230615,113200,4990806290,16720,16740,16740,16720,402
20230615,113100,4984082840,16750,16780,16790,16740,449
20230615,113000,4976560910,16780,16840,16840,16780,1272
20230615,112900,4955180750,16850,16820,16870,16820,3391
20230615,112800,4898110440,16820,16800,16820,16800,1093
20230615,112700,4879737030,16800,16790,16810,16790,328
20230615,112600,4874224880,16800,16800,16800,16770,960
20230615,112500,4858097300,16790,16730,16790,16730,900
20230615,112400,4842997640,16710,16780,16800,16710,3122
20230615,112300,4790574860,16790,16690,16790,16690,16304
20230615,112200,4517978310,16690,16670,16690,16670,716
20230615,112100,4506036750,16660,16650,16660,16650,343
20230615,112000,4500324650,16640,16540,16640,16540,1467
20230615,111900,4475945390,16570,16530,16570,16530,3982
20230615,111800,4410054690,16500,16530,16530,16500,215
20230615,111700,4406502520,16530,16530,16530,16530,295
20230615,111600,4401626170,16530,16520,16540,16500,3461
20230615,111500,4344514630,16520,16510,16520,16500,765
20230615,111400,4331888540,16510,16510,16520,16500,209
20230615,111300,4328439030,16500,16510,16510,16500,1325
20230615,111200,4306576520,16510,16540,16540,16510,1938
20230615,111100,4274547670,16540,16530,16540,16530,73
20230615,111000,4273340280,16530,16540,16540,16520,367
20230615,110900,4267271290,16540,16530,16540,16530,261
20230615,110800,4262954380,16540,16510,16550,16510,467
20230615,110700,4255229590,16510,16520,16520,16500,724
20230615,110600,4243276590,16570,16570,16570,16520,9
20230615,110500,4243127810,16510,16510,16510,16510,300
20230615,110400,4238174810,16510,16500,16510,16500,4111
20230615,110300,4170342540,16500,16530,16530,16500,5578
20230615,110200,4078235910,16530,16540,16540,16530,270
20230615,110100,4073770210,16590,16550,16590,16530,553
20230615,110000,4064628370,16550,16590,16590,16540,306
20230615,105900,4059560640,16590,16580,16600,16580,588
20230615,105800,4049802050,16580,16590,16590,16580,90
20230615,105700,4048309050,16580,16590,16590,16580,152
20230615,105600,4045787440,16600,16580,16600,16580,323
20230615,105500,4040431220,16580,16570,16580,16570,316
20230615,105400,4035195070,16570,16590,16590,16570,363
20230615,105300,4029178230,16580,16600,16600,16580,324
20230615,105200,4023802530,16600,16590,16610,16580,219
20230615,105100,4020167070,16600,16610,16610,16600,12
20230615,105000,4019967860,16620,16630,16630,16620,384
20230615,104900,4013584320,16630,16670,16670,16630,706
20230615,104800,4001833730,16640,16650,16660,16640,300
20230615,104700,3996837170,16650,16670,16670,16650,475
20230615,104600,3988925450,16670,16670,16670,16670,272
20230615,104500,3984391210,16670,16670,16670,16670,837
20230615,104400,3970438420,16680,16660,16680,16660,104
20230615,104300,3968704860,16640,16650,16660,16640,665
20230615,104200,3957631510,16630,16630,16630,16630,70
20230615,104100,3956467410,16600,16600,16600,16600,202
20230615,104000,3953114210,16590,16600,16600,16590,180
20230615,103900,3950127210,16600,16630,16630,16600,80
20230615,103800,3948797260,16630,16640,16640,16600,614
20230615,103700,3938591510,16640,16640,16650,16640,518
20230615,103600,3929969500,16640,16640,16640,16640,50
20230615,103500,3929137500,16600,16570,16600,16570,1117
20230615,103400,3910616930,16570,16560,16570,16560,44
20230615,103300,3909888240,16560,16540,16560,16540,275
20230615,103200,3905339630,16550,16570,16600,16540,2707
20230615,103100,3860488940,16560,16590,16650,16560,1019
20230615,103000,3843595050,16580,16600,16650,16580,770
20230615,102900,3830821500,16600,16610,16620,16600,720
20230615,102800,3818858180,16610,16590,16610,16590,790
20230615,102700,3805743380,16590,16610,16610,16590,337
20230615,102600,3800148050,16600,16610,16650,16600,726
20230615,102500,3788077490,16610,16600,16630,16600,972
20230615,102400,3771933400,16600,16590,16600,16590,893
20230615,102300,3757111050,16590,16580,16590,16580,585
20230615,102200,3747409100,16570,16550,16570,16550,446
20230615,102100,3740027600,16550,16550,16550,16540,380
20230615,102000,3733740610,16550,16580,16580,16540,389
20230615,101900,3727299670,16530,16540,16560,16530,1595
20230615,101800,3700924170,16550,16620,16620,16550,8058
20230615,101700,3567187750,16620,16630,16630,16620,137
20230615,101600,3564909450,16630,16630,16640,16620,501
20230615,101500,3556575700,16620,16620,16620,16600,2026
20230615,101400,3522916230,16630,16630,16650,16610,2532
20230615,101300,3480804720,16640,16650,16650,16640,247
20230615,101200,3476693440,16640,16690,16690,16630,1393
20230615,101100,3453504310,16700,16700,16700,16700,490
20230615,101000,3445321310,16700,16710,16710,16700,471
20230615,100900,3437451440,16710,16720,16730,16710,3072
20230615,100800,3386081500,16720,16730,16730,16710,687
20230615,100700,3374591420,16730,16710,16730,16710,2509
20230615,100600,3332625680,16710,16710,16720,16710,1417
20230615,100500,3308935930,16710,16700,16710,16700,1109
20230615,100400,3290406210,16700,16720,16730,16700,1649
20230615,100300,3262847910,16720,16680,16720,16630,8344
20230615,100200,3123456770,16700,16700,16720,16700,7802
20230615,100100,2993100040,16700,16650,16710,16640,12848
20230615,100000,2778798390,16630,16600,16630,16590,1792
20230615,095900,2749038610,16630,16620,16630,16610,1126
20230615,095800,2730332550,16600,16610,16630,16600,814
20230615,095700,2716800150,16610,16600,16650,16600,4287
20230615,095600,2645540960,16580,16580,16580,16570,1950
20230615,095500,2613214960,16600,16570,16600,16570,168
20230615,095400,2610429640,16580,16580,16580,16580,363
20230615,095300,2604411100,16580,16580,16580,16580,501
20230615,095200,2596104520,16570,16580,16600,16560,2065
20230615,095100,2561885710,16600,16540,16600,16540,999
20230615,095000,2545327830,16540,16550,16550,16540,633
20230615,094900,2534856650,16540,16580,16580,16540,2260
20230615,094800,2497439700,16590,16620,16620,16590,1157
20230615,094700,2478227290,16620,16650,16650,16620,112
20230615,094600,2476365640,16630,16640,16640,16630,680
20230615,094500,2465050470,16640,16570,16640,16570,574
20230615,094400,2455510970,16640,16580,16650,16550,12629
20230615,094300,2246255440,16590,16640,16640,16590,2066
20230615,094200,2211928500,16630,16630,16630,16630,1
20230615,094100,2211911870,16630,16630,16660,16630,860
20230615,094000,2197605430,16660,16660,16670,16640,1667
20230615,093900,2169833120,16660,16670,16670,16630,551
20230615,093800,2160648080,16660,16630,16660,16630,4395
20230615,093700,2087489170,16630,16590,16630,16590,337
20230615,093600,2081895740,16620,16610,16620,16590,1086
20230615,093500,2063848660,16620,16620,16620,16620,304
20230615,093400,2058796180,16620,16640,16640,16580,290
20230615,093300,2053979050,16650,16650,16660,16640,522
20230615,093200,2045286790,16650,16660,16660,16640,234
20230615,093100,2041390910,16650,16640,16670,16640,4813
20230615,093000,1961251300,16640,16560,16640,16560,3504
20230615,092900,1903011910,16560,16570,16610,16560,2341
20230615,092800,1864223800,16570,16630,16630,16570,4117
20230615,092700,1795882080,16620,16600,16620,16600,717
20230615,092600,1783978100,16600,16540,16600,16540,206
20230615,092500,1780559900,16540,16590,16590,16540,61
20230615,092400,1779550510,16590,16620,16620,16590,102
20230615,092300,1777857200,16520,16600,16680,16520,8815
20230615,092200,1631463050,16620,16560,16620,16560,3705
20230615,092100,1569971020,16520,16520,16520,16520,2587
20230615,092000,1527233780,16510,16580,16580,16510,348
20230615,091900,1521468630,16580,16500,16580,16500,32
20230615,091800,1520939830,16500,16590,16590,16500,819
20230615,091700,1507374960,16590,16580,16620,16580,193
20230615,091600,1504171570,16570,16510,16570,16510,1162
20230615,091500,1484940890,16500,16480,16500,16480,234
20230615,091400,1481079990,16480,16510,16560,16470,1511
20230615,091300,1456125420,16470,16500,16570,16470,602
20230615,091200,1446181790,16590,16650,16650,16460,3868
20230615,091100,1382055740,16650,16530,16660,16530,12142
20230615,091000,1180629630,16570,16420,16610,16420,7839
20230615,090900,1050871360,16430,16560,16570,16420,6098
20230615,090800,950409740,16570,16540,16590,16470,4949
20230615,090700,868685750,16550,16570,16600,16550,5852
20230615,090600,771582470,16570,16650,16710,16550,5409
20230615,090500,681553350,16680,16640,16680,16590,5791
20230615,090400,585082340,16620,16430,16640,16330,16402
20230615,090300,314029850,16440,16430,16440,16240,2560
20230615,090200,272286290,16430,16400,16490,16400,4864
20230615,090100,192230050,16400,16070,16400,16070,3688
20230615,090000,132368310,16200,16020,16230,16020,8232